Oracle Corporation - ORCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	205.14	201.1	201.1	209.68	200	17.64M
December 01, 2025	200.5	200.94	200.94	203.5	196.7	13.46M
November 28, 2025	199.51	201.95	201.95	202.34	197.61	13.85M
November 26, 2025	209.5	204.96	204.96	210	202.24	26.54M
November 25, 2025	194.08	197.03	197.03	199.41	185.63	29.48M
November 24, 2025	196.86	200.28	200.28	203.82	194.3	31.14M
November 21, 2025	207.08	198.76	198.76	208.31	193.55	44.4M
November 20, 2025	231.16	210.69	210.69	234	210.3	26.65M
November 19, 2025	219.06	225.53	225.53	228.15	217.31	20.43M
November 18, 2025	216.21	220.49	220.49	223.7	214.5	20.94M
November 17, 2025	218.21	219.86	219.86	222.8	215.56	16.14M
November 14, 2025	210.83	222.85	222.85	227.05	210.77	35.64M
November 13, 2025	224.99	217.57	217.57	225.15	215.22	26.79M
November 12, 2025	236.74	226.99	226.99	236.74	226.17	23.16M
November 11, 2025	236.23	236.1	236.1	238.13	228.92	17.65M
November 10, 2025	245.95	240.83	240.83	247.24	237.07	14.33M
November 07, 2025	239	239.26	239.26	240.4	232.35	20.15M
November 06, 2025	247.94	243.8	243.8	249.07	239.29	18.45M
November 05, 2025	247.91	250.31	250.31	252.4	247.03	11.4M
November 04, 2025	249.98	248.17	248.17	255.28	245.18	17.85M
November 03, 2025	265.24	257.85	257.85	265.62	255.23	15.64M
October 31, 2025	259.51	262.61	262.61	265.81	256.71	14.17M
October 30, 2025	268.74	256.89	256.89	269.75	256.28	24.97M
October 29, 2025	281.46	275.3	275.3	281.62	271.35	17.53M
October 28, 2025	283	280.83	280.83	285.46	280.54	12.05M
October 27, 2025	286.57	281.4	281.4	287	279.81	13.76M
October 24, 2025	285.92	283.33	283.33	287.19	282.25	12.71M
October 23, 2025	272.96	280.07	280.07	283.1	272.39	16.63M
October 22, 2025	274.82	272.66	272.66	277.2	269.25	15.98M
October 21, 2025	278.11	275.15	275.15	280.3	272.26	18.17M
October 20, 2025	288.95	277.18	277.18	289.24	275.31	32.21M
October 17, 2025	303.75	291.45	291.45	304.28	287.5	35.26M
October 16, 2025	305.6	313	313	322.54	303.07	31.37M
October 15, 2025	304.9	303.54	303.54	311.01	298.94	11.34M
October 14, 2025	303.57	299	299	304.42	291.98	17M
October 13, 2025	298.7	308.01	308.01	310.7	297.74	21.7M
October 10, 2025	300.28	292.96	292.96	307.72	292.01	26.43M
October 09, 2025	291.55	296.96	296.96	300.97	287.26	26.26M
October 08, 2025	285.42	288.63	288.63	291.53	283.6	18.7M
October 07, 2025	293.22	284.24	284.24	293.22	271.14	30.1M
October 06, 2025	292.38	291.59	291.59	296.68	290.8	14.08M
October 03, 2025	289.6	286.14	286.14	294.64	284	13.69M
October 02, 2025	291.8	288.78	288.78	294.97	286.05	15.63M
October 01, 2025	279.19	289.07	289.07	289.99	277.88	20.05M
September 30, 2025	283.69	281.15	281.15	284	275.9	21.47M
September 29, 2025	284.6	282.76	282.76	285.98	279.61	25.48M
September 26, 2025	292.03	283.44	283.44	294	283.12	24.18M
September 25, 2025	295.27	291.33	291.33	298.75	288.55	38.03M
September 24, 2025	311.86	308.46	308.46	312.47	300.03	32.96M
September 23, 2025	324	313.83	313.83	324.25	310.12	34.47M
September 22, 2025	309.63	328.15	328.15	329.49	306.92	39.9M
September 19, 2025	299	308.66	308.66	311.01	297.33	38.95M
September 18, 2025	303.04	296.62	296.62	303.82	292	24.67M
September 17, 2025	307.69	301.41	301.41	308.66	295.03	27.46M
September 16, 2025	314.06	306.65	306.65	319.97	302.27	51.92M
September 15, 2025	306.45	302.14	302.14	307.03	297.29	40M
September 12, 2025	305.79	292.18	292.18	307.97	291.75	51.2M
September 11, 2025	330.34	307.86	307.86	331	304.6	69.53M
September 10, 2025	319.19	331.3	331.3	345.68	312.1	123.47M
September 09, 2025	239.94	241.51	241.51	243.49	234.56	39.07M

Oracle Corporation (ORCL) NYSE